Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.16+2.02 (+2.88%)
At close: 04:00PM EST
71.51 -0.65 (-0.90%)
After hours: 07:49PM EST
In The Money
Show:ListStraddle
Strike:75.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221209C000750002022-12-08 3:55PM EST2022-12-090.050.050.100.00-25947852.73%
ON221216C000750002022-12-08 3:59PM EST2022-12-161.291.251.40+0.35+37.23%571,26357.37%
ON221223C000750002022-12-08 3:42PM EST2022-12-231.781.751.85+0.39+28.06%830950.59%
ON221230C000750002022-12-08 3:10PM EST2022-12-302.152.152.25+0.65+43.33%6615948.44%
ON230106C000750002022-12-08 11:10AM EST2023-01-062.902.652.90+0.68+30.63%99950.42%
ON230113C000750002022-12-08 3:54PM EST2023-01-133.303.203.40-1.37-29.34%22150.85%
ON230120C000750002022-12-08 3:58PM EST2023-01-203.683.603.80+0.72+24.32%822,97550.64%
ON230217C000750002022-12-08 3:25PM EST2023-02-175.705.605.80+0.83+17.04%7988654.42%
ON230421C000750002022-12-08 2:01PM EST2023-04-218.208.008.30+1.00+13.89%11947053.66%
ON230519C000750002022-12-07 3:19PM EST2023-05-198.309.209.400.00-3930354.81%
ON230616C000750002022-12-08 9:35AM EST2023-06-169.5010.0010.40+0.14+1.50%26054.96%
ON230721C000750002022-12-07 1:55PM EST2023-07-2110.3010.9011.300.00-310454.52%
ON230915C000750002022-11-18 10:03AM EST2023-09-1513.5012.5012.900.00-14355.18%
ON240119C000750002022-12-08 10:23AM EST2024-01-1916.2015.4015.80+1.60+10.96%1059555.57%
ON250117C000750002022-12-08 12:03PM EST2025-01-1722.0021.4022.40+0.20+0.92%43956.11%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221209P000750002022-12-06 12:14PM EST2022-12-094.542.753.100.00-54454.49%
ON221216P000750002022-12-08 11:32AM EST2022-12-164.004.004.30-1.70-29.82%2044056.98%
ON221223P000750002022-12-06 9:57AM EST2022-12-235.944.504.700.00-11951.69%
ON221230P000750002022-12-07 3:19PM EST2022-12-306.284.705.100.00-22248.58%
ON230120P000750002022-12-08 3:33PM EST2023-01-206.106.106.30-1.20-16.44%641,42447.17%
ON230217P000750002022-12-08 11:16AM EST2023-02-177.907.808.00-0.90-10.23%4229050.17%
ON230421P000750002022-12-08 3:40PM EST2023-04-219.809.7010.00-0.80-7.55%1725948.00%
ON230519P000750002022-12-07 10:48AM EST2023-05-1911.6010.6010.800.00-199147.83%
ON230616P000750002022-12-08 2:23PM EST2023-06-1611.5411.2011.50-0.56-4.63%115847.54%
ON230915P000750002022-12-05 2:20PM EST2023-09-1513.3012.8013.300.00-11846.25%
ON240119P000750002022-12-05 11:50AM EST2024-01-1914.8014.5015.100.00-28244.41%
ON250117P000750002022-10-06 1:41PM EST2025-01-1720.1021.6022.700.00-444450.98%